Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.251 | 9.309 | 9.155 | 9.280 | 262,253 | +0.04(+0.48%) |
May 30, 2023 | 9.103 | 9.270 | 9.103 | 9.236 | 300,348 | +0.22(+2.43%) |
May 26, 2023 | 9.036 | 9.041 | 8.945 | 9.017 | 139,871 | +0.02(+0.21%) |
May 25, 2023 | 9.141 | 9.141 | 8.940 | 8.998 | 204,960 | -0.08(-0.84%) |
May 24, 2023 | 9.274 | 9.303 | 9.045 | 9.074 | 240,031 | -0.22(-2.36%) |
May 23, 2023 | 9.389 | 9.389 | 9.231 | 9.293 | 196,459 | -0.08(-0.81%) |
May 22, 2023 | 9.274 | 9.394 | 9.274 | 9.370 | 120,317 | +0.10(+1.03%) |
May 19, 2023 | 9.446 | 9.455 | 9.265 | 9.274 | 202,170 | -0.10(-1.12%) |
May 18, 2023 | 9.313 | 9.394 | 9.169 | 9.379 | 173,340 | +0.10(+1.03%) |
May 17, 2023 | 9.236 | 9.303 | 9.126 | 9.284 | 265,049 | +0.05(+0.52%) |
May 16, 2023 | 9.408 | 9.418 | 9.198 | 9.236 | 240,901 | -0.18(-1.93%) |
May 15, 2023 | 9.293 | 9.418 | 9.293 | 9.418 | 325,997 | +0.18(+1.96%) |
May 12, 2023 | 9.274 | 9.274 | 9.131 | 9.236 | 351,089 | +0.03(+0.31%) |
May 11, 2023 | 9.456 | 9.456 | 9.188 | 9.208 | 281,599 | -0.26(-2.72%) |
May 10, 2023 | 9.522 | 9.532 | 9.293 | 9.465 | 366,837 | -0.04(-0.40%) |
May 09, 2023 | 9.284 | 9.604 | 9.265 | 9.503 | 598,806 | +0.18(+1.94%) |
May 08, 2023 | 9.141 | 9.427 | 9.141 | 9.322 | 378,130 | +0.24(+2.63%) |
May 05, 2023 | 9.160 | 9.284 | 8.969 | 9.084 | 532,260 | +0.32(+3.70%) |
May 04, 2023 | 8.616 | 8.773 | 8.568 | 8.759 | 438,650 | +0.17(+2.00%) |
May 03, 2023 | 8.530 | 8.716 | 8.530 | 8.587 | 331,855 | +0.04(+0.45%) |
May 02, 2023 | 8.626 | 8.626 | 8.439 | 8.549 | 331,811 | -0.05(-0.55%) |
May 01, 2023 | 8.502 | 8.688 | 8.502 | 8.597 | 215,529 | +0.09(+1.01%) |
Apr 28, 2023 | 8.339 | 8.535 | 8.339 | 8.511 | 166,703 | +0.10(+1.13%) |
Apr 27, 2023 | 8.320 | 8.463 | 8.320 | 8.416 | 335,481 | +0.11(+1.38%) |
Apr 26, 2023 | 8.377 | 8.377 | 8.220 | 8.301 | 273,672 | -0.05(-0.57%) |
Apr 25, 2023 | 8.387 | 8.435 | 8.311 | 8.349 | 285,096 | -0.05(-0.57%) |
Apr 24, 2023 | 8.406 | 8.416 | 8.311 | 8.397 | 227,118 | -0.02(-0.23%) |
Apr 21, 2023 | 8.377 | 8.435 | 8.320 | 8.416 | 260,602 | -0.01(-0.11%) |
Apr 20, 2023 | 8.416 | 8.492 | 8.339 | 8.425 | 269,782 | -0.06(-0.67%) |
Apr 19, 2023 | 8.473 | 8.568 | 8.473 | 8.482 | 218,324 | -0.06(-0.67%) |
Apr 18, 2023 | 8.683 | 8.683 | 8.425 | 8.540 | 312,162 | -0.12(-1.43%) |
Apr 17, 2023 | 8.826 | 8.826 | 8.587 | 8.664 | 316,616 | -0.13(-1.52%) |
Apr 14, 2023 | 8.902 | 8.902 | 8.745 | 8.797 | 377,286 | -0.06(-0.65%) |
Apr 13, 2023 | 8.750 | 8.874 | 8.688 | 8.855 | 364,349 | +0.10(+1.09%) |
Apr 12, 2023 | 8.530 | 8.835 | 8.521 | 8.759 | 500,460 | +0.29(+3.38%) |
Apr 11, 2023 | 8.444 | 8.516 | 8.406 | 8.473 | 212,932 | +0.03(+0.34%) |
Apr 10, 2023 | 8.397 | 8.463 | 8.349 | 8.444 | 147,374 | +0.02(+0.23%) |
Apr 06, 2023 | 8.358 | 8.463 | 8.349 | 8.425 | 234,838 | +0.07(+0.80%) |
Apr 05, 2023 | 8.368 | 8.497 | 8.311 | 8.358 | 386,024 | -0.01(-0.11%) |
Apr 04, 2023 | 8.368 | 8.444 | 8.344 | 8.368 | 327,137 | -0.03(-0.34%) |
Apr 03, 2023 | 8.358 | 8.411 | 8.273 | 8.397 | 276,079 | +0.05(+0.57%) |
Mar 31, 2023 | 8.158 | 8.406 | 8.158 | 8.349 | 440,502 | +0.25(+3.06%) |
Mar 30, 2023 | 8.024 | 8.139 | 7.919 | 8.101 | 336,750 | +0.12(+1.56%) |
Mar 29, 2023 | 7.767 | 8.029 | 7.719 | 7.977 | 545,926 | +0.27(+3.47%) |
Mar 28, 2023 | 7.566 | 7.729 | 7.519 | 7.710 | 225,244 | +0.12(+1.64%) |
Mar 27, 2023 | 7.547 | 7.628 | 7.519 | 7.586 | 213,115 | +0.10(+1.40%) |
Mar 24, 2023 | 7.395 | 7.495 | 7.337 | 7.481 | 212,879 | +0.06(+0.77%) |
Mar 23, 2023 | 7.471 | 7.605 | 7.395 | 7.423 | 306,757 | -0.06(-0.77%) |
Mar 22, 2023 | 7.519 | 7.605 | 7.419 | 7.481 | 311,356 | -0.05(-0.63%) |
Mar 21, 2023 | 7.624 | 7.724 | 7.509 | 7.528 | 382,788 | -0.08(-1.00%) |
Mar 20, 2023 | 7.652 | 7.776 | 7.576 | 7.605 | 345,668 | +0.00(+0.00%) |
Mar 17, 2023 | 7.757 | 7.757 | 7.562 | 7.605 | 475,271 | -0.16(-2.09%) |
Mar 16, 2023 | 7.767 | 7.791 | 7.500 | 7.767 | 357,408 | +0.00(+0.00%) |
Mar 15, 2023 | 7.776 | 7.795 | 7.638 | 7.767 | 361,797 | -0.07(-0.85%) |
Mar 14, 2023 | 7.786 | 7.986 | 7.743 | 7.834 | 507,222 | +0.10(+1.36%) |
Mar 13, 2023 | 7.767 | 7.891 | 7.700 | 7.729 | 551,563 | -0.07(-0.86%) |
Mar 10, 2023 | 7.919 | 7.939 | 7.738 | 7.795 | 455,305 | -0.09(-1.09%) |
Mar 09, 2023 | 8.072 | 8.072 | 7.853 | 7.881 | 470,387 | -0.17(-2.13%) |
Mar 08, 2023 | 8.168 | 8.177 | 7.958 | 8.053 | 314,191 | -0.12(-1.52%) |
Mar 07, 2023 | 8.225 | 8.311 | 8.082 | 8.177 | 338,841 | -0.02(-0.23%) |
Mar 06, 2023 | 8.082 | 8.225 | 8.053 | 8.196 | 322,759 | +0.13(+1.66%) |
Mar 03, 2023 | 7.958 | 8.110 | 7.924 | 8.063 | 294,174 | +0.12(+1.56%) |
Mar 02, 2023 | 7.748 | 8.034 | 7.662 | 7.939 | 393,184 | +0.19(+2.46%) |